QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200320C000950002019-05-24 11:20AM EDT95.0083.7092.9894.050.00-224962.52%
QQQ200320C001000002019-06-07 11:05AM EDT100.0091.8388.0889.140.00--13159.00%
QQQ200320C001050002019-06-07 11:05AM EDT105.0087.0283.1784.250.00-429455.62%
QQQ200320C001100002019-06-20 9:34AM EDT110.0079.6478.3279.390.00-741152.56%
QQQ200320C001150002019-06-07 11:05AM EDT115.0077.0373.5074.570.00-24051.70%
QQQ200320C001250002019-06-05 12:29PM EDT125.0052.3563.9565.020.00--146.20%
QQQ200320C001300002019-06-03 3:17PM EDT130.0042.8559.2460.310.00--143.70%
QQQ200320C001350002019-06-06 3:37PM EDT135.0045.4054.5755.650.00-1141.33%
QQQ200320C001400002019-06-07 11:05AM EDT140.0042.6050.0351.040.00--639.07%
QQQ200320C001450002019-06-07 11:05AM EDT145.0048.4645.4646.520.00-2136.98%
QQQ200320C001500002019-06-13 12:34PM EDT150.0037.0041.0942.070.00-34334.97%
QQQ200320C001550002019-06-21 9:51AM EDT155.0036.8336.7637.710.00-107833.05%
QQQ200320C001600002019-06-25 2:35PM EDT160.0030.4132.4933.500.00-516631.31%
QQQ200320C001610002019-06-07 11:05AM EDT161.0034.6731.6632.670.00-2130.96%
QQQ200320C001650002019-06-24 9:50AM EDT165.0029.0028.3929.410.00-44429.61%
QQQ200320C001660002019-05-28 2:34PM EDT166.0021.5027.7928.610.00-51629.29%
QQQ200320C001680002019-06-07 11:05AM EDT168.0015.4626.2227.030.00--128.64%
QQQ200320C001700002019-06-11 2:18PM EDT170.0021.6924.6725.480.00-48328.01%
QQQ200320C001710002019-06-21 3:52PM EDT171.0024.2323.9124.740.00-9127.74%
QQQ200320C001730002019-06-18 9:35AM EDT173.0020.8422.4122.940.00-62226.62%
QQQ200320C001740002019-06-04 11:11AM EDT174.0012.7721.6622.230.00-21426.38%
QQQ200320C001750002019-06-21 2:10PM EDT175.0021.3120.9321.460.00-68926.02%
QQQ200320C001760002019-06-12 9:51AM EDT176.0018.9020.2120.740.00-21225.73%
QQQ200320C001770002019-06-21 11:51AM EDT177.0019.9619.5120.020.00-13325.44%
QQQ200320C001780002019-06-21 3:42PM EDT178.0019.3518.8119.360.00-12525.22%
QQQ200320C001790002019-06-24 12:56PM EDT179.0018.6518.1118.610.00-32124.85%
QQQ200320C001800002019-06-24 11:54AM EDT180.0018.0017.5017.870.00-22224.49%
QQQ200320C001810002019-05-24 10:28AM EDT181.0012.2416.8317.190.00-5624.20%
QQQ200320C001820002019-06-24 12:56PM EDT182.0016.6216.1616.550.00-101423.97%
QQQ200320C001830002019-06-24 10:10AM EDT183.0015.9115.5015.860.00-101923.64%
QQQ200320C001840002019-06-24 12:59PM EDT184.0015.3114.8515.210.00-41323.36%
QQQ200320C001850002019-06-24 11:54AM EDT185.0014.6914.2414.580.00-186423.10%
QQQ200320C001860002019-06-21 9:56AM EDT186.0013.8213.6213.970.00-54722.85%
QQQ200320C001870002019-06-25 11:14AM EDT187.0012.4513.0113.340.00-230622.56%
QQQ200320C001880002019-06-21 11:17AM EDT188.0013.0312.4112.74+0.54+4.32%5034222.30%
QQQ200320C001890002019-06-24 10:40AM EDT189.0012.1011.8112.150.00-15319722.03%
QQQ200320C001900002019-06-24 3:10PM EDT190.0011.4311.2511.570.00-201,56921.77%
QQQ200320C001910002019-06-21 3:00PM EDT191.0010.9610.6811.02+1.16+11.84%116321.53%
QQQ200320C001920002019-06-12 11:37AM EDT192.007.7010.1510.480.00-213521.29%
QQQ200320C001930002019-06-18 9:36AM EDT193.008.519.629.950.00-1059021.05%
QQQ200320C001940002019-06-21 2:42PM EDT194.009.289.099.420.00-102020.79%
QQQ200320C001950002019-06-24 11:54AM EDT195.008.988.608.920.00-335420.55%
QQQ200320C001960002019-06-07 11:05AM EDT196.007.768.118.430.00-2820.31%
QQQ200320C001970002019-06-07 11:05AM EDT197.005.437.647.960.00-24220.09%
QQQ200320C001990002019-06-07 11:05AM EDT199.005.106.757.070.00-51519.65%
QQQ200320C002000002019-06-24 10:02AM EDT200.006.536.326.630.00-2614519.41%
QQQ200320C002050002019-06-25 2:54PM EDT205.003.754.474.760.00-219218.41%
QQQ200320C002100002019-06-25 10:52AM EDT210.002.813.033.300.00-402,92617.55%
QQQ200320C002150002019-06-03 12:01AM EDT215.000.751.972.210.00--1516.83%
QQQ200320C002200002019-06-18 10:18AM EDT220.001.251.271.450.00-1510516.29%
QQQ200320C002250002019-06-25 1:51PM EDT225.000.720.780.930.00-226615.86%
QQQ200320C002300002019-06-24 11:56AM EDT230.000.540.450.600.00-34415.60%
QQQ200320C002350002019-06-07 11:05AM EDT235.000.500.250.400.00--315.53%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ200320P000900002019-06-18 11:23AM EDT90.000.120.030.150.00-75278236.62%
QQQ200320P000950002019-06-07 10:55AM EDT95.000.160.130.190.00-135235.16%
QQQ200320P001000002019-06-21 9:32AM EDT100.000.180.150.23-0.04-18.18%33533.59%
QQQ200320P001050002019-06-07 10:57AM EDT105.000.480.160.290.00--232.28%
QQQ200320P001100002019-06-21 10:44AM EDT110.000.300.240.370.00-22831.10%
QQQ200320P001200002019-06-07 10:57AM EDT120.000.780.460.610.00-2628.96%
QQQ200320P001250002019-06-14 10:47AM EDT125.001.000.660.780.00-214227.94%
QQQ200320P001300002019-06-25 1:37PM EDT130.001.040.860.990.00-67226.94%
QQQ200320P001350002019-06-20 12:48PM EDT135.001.201.091.260.00-157526.01%
QQQ200320P001400002019-06-21 12:48PM EDT140.001.401.411.58-0.07-4.76%2020425.02%
QQQ200320P001450002019-06-20 3:22PM EDT145.001.861.791.970.00-1514424.03%
QQQ200320P001500002019-06-25 12:20PM EDT150.002.542.272.450.00-531123.06%
QQQ200320P001550002019-06-19 1:18PM EDT155.003.362.863.040.00-11,01922.10%
QQQ200320P001600002019-06-24 2:15PM EDT160.003.623.553.760.00-195,09121.15%
QQQ200320P001610002019-05-29 2:55PM EDT161.007.073.713.920.00--120.96%
QQQ200320P001620002019-06-20 9:49AM EDT162.003.863.854.070.00-11320.73%
QQQ200320P001630002019-06-05 10:54AM EDT163.007.684.034.250.00-11220.55%
QQQ200320P001640002019-06-07 10:57AM EDT164.006.454.204.420.00--6220.34%
QQQ200320P001650002019-06-20 1:00PM EDT165.004.594.374.600.00-351,58620.13%
QQQ200320P001660002019-06-07 10:57AM EDT166.005.084.564.790.00-575919.93%
QQQ200320P001670002019-06-20 10:12AM EDT167.004.634.754.980.00-116819.71%
QQQ200320P001680002019-06-18 11:49AM EDT168.005.524.965.190.00-117119.52%
QQQ200320P001690002019-06-17 1:06PM EDT169.006.525.165.400.00-53694119.31%
QQQ200320P001700002019-06-25 2:21PM EDT170.006.095.385.620.00-3336719.10%
QQQ200320P001710002019-05-23 3:08PM EDT171.009.455.605.840.00-13918.89%
QQQ200320P001720002019-05-30 2:30PM EDT172.0010.295.846.080.00-25020018.68%
QQQ200320P001730002019-06-20 1:32PM EDT173.006.216.076.310.00-103118.45%
QQQ200320P001740002019-05-31 2:05PM EDT174.0011.696.326.570.00-11518.25%
QQQ200320P001750002019-06-24 11:35AM EDT175.006.566.576.820.00-1011,12918.02%
QQQ200320P001760002019-06-25 10:12AM EDT176.007.186.847.100.00-217317.82%
QQQ200320P001770002019-06-25 9:42AM EDT177.007.557.117.370.00-636417.58%
QQQ200320P001780002019-06-20 1:32PM EDT178.007.527.397.660.00-1010017.36%
QQQ200320P001790002019-06-18 10:12AM EDT179.008.247.687.960.00-11517.14%
QQQ200320P001800002019-06-24 11:40AM EDT180.007.947.978.250.00-113016.88%
QQQ200320P001810002019-06-04 1:34PM EDT181.0014.728.298.570.00-76416.65%
QQQ200320P001820002019-06-20 10:30AM EDT182.008.558.608.890.00-1011,42116.40%
QQQ200320P001830002019-06-24 9:54AM EDT183.008.998.959.240.00-27016.18%
QQQ200320P001840002019-06-20 12:30PM EDT184.009.639.299.580.00-36715.91%
QQQ200320P001850002019-06-20 11:43AM EDT185.009.879.659.940.00-158015.66%
QQQ200320P001860002019-06-21 11:14AM EDT186.009.8010.0110.31-1.14-10.42%25215.40%
QQQ200320P001870002019-06-18 11:41AM EDT187.0011.2810.4010.710.00-111615.16%
QQQ200320P001880002019-06-21 11:18AM EDT188.0010.4810.7911.09-1.90-15.35%5111614.86%
QQQ200320P001890002019-06-25 1:24PM EDT189.0012.4211.1911.500.00-2024314.59%
QQQ200320P001900002019-06-25 10:10AM EDT190.0012.1311.6311.930.00-31,03214.31%
QQQ200320P001910002019-06-07 10:57AM EDT191.0014.3912.0612.380.00-22614.04%
QQQ200320P001920002019-06-07 10:57AM EDT192.0014.3212.5112.840.00-1013.75%
QQQ200320P001930002019-06-07 10:57AM EDT193.0014.8012.9513.290.00-11013.41%
QQQ200320P001940002019-06-07 10:57AM EDT194.0018.8513.4413.780.00-11313.10%
QQQ200320P001950002019-06-20 1:00PM EDT195.0014.3013.9214.280.00-3571312.77%
QQQ200320P002000002019-06-19 3:45PM EDT200.0017.5016.6417.060.00-109110.85%
QQQ200320P002050002019-06-07 10:57AM EDT205.0019.5919.4620.240.00-60716.85%
QQQ200320P002100002019-06-12 10:23AM EDT210.0028.3823.3224.180.00-11210.00%
QQQ200320P002150002019-06-05 2:35PM EDT215.0029.1027.1828.240.00-36690.00%
QQQ200320P002200002019-05-31 4:05PM EDT220.0046.2431.6332.690.00-13100.00%
QQQ200320P002250002019-06-11 2:37PM EDT225.0041.8836.3937.460.00-610.00%
QQQ200320P002300002019-06-07 10:57AM EDT230.0046.8041.3842.430.00-200.00%
QQQ200320P002350002019-06-07 10:57AM EDT235.0043.9646.3747.430.00--00.00%